Advertisement
Advertisement
BMO Commercial Property Trust Limited (BCPT.L)
LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
At close: 04:38PM BST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | 1,524,505 |
| May 26, 2022 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | 4,684,991 |
| May 25, 2022 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 2,599,539 |
| May 24, 2022 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | 2,500,997 |
| May 23, 2022 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 2,073,908 |
| May 20, 2022 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 1,991,100 |
| May 19, 2022 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | 2,291,348 |
| May 18, 2022 | 119.60 | 122.40 | 119.00 | 121.00 | 121.00 | 1,854,144 |
| May 17, 2022 | 120.00 | 120.33 | 118.00 | 119.60 | 119.60 | 1,771,914 |
| May 16, 2022 | 118.00 | 120.96 | 118.00 | 119.40 | 119.40 | 2,559,203 |
| May 13, 2022 | 114.80 | 118.80 | 114.80 | 118.40 | 118.40 | 2,025,886 |
| May 12, 2022 | 113.40 | 115.60 | 112.00 | 115.00 | 115.00 | 2,788,626 |
| May 12, 2022 | 0.4 Dividend | |||||
| May 11, 2022 | 111.60 | 114.80 | 110.76 | 114.80 | 114.40 | 5,022,950 |
| May 10, 2022 | 112.80 | 113.80 | 110.00 | 110.00 | 109.62 | 3,136,548 |
| May 09, 2022 | 113.20 | 113.40 | 110.85 | 112.40 | 112.01 | 2,067,281 |
| May 06, 2022 | 114.00 | 114.00 | 112.20 | 113.60 | 113.20 | 1,844,434 |
| May 05, 2022 | 111.80 | 115.20 | 111.80 | 113.60 | 113.20 | 1,918,310 |
| May 04, 2022 | 113.60 | 114.00 | 110.20 | 112.00 | 111.61 | 1,970,955 |
| May 03, 2022 | 117.00 | 118.00 | 113.78 | 114.00 | 113.60 | 2,402,986 |
| Apr 29, 2022 | 116.60 | 118.80 | 116.00 | 118.20 | 117.79 | 2,122,546 |
| Apr 28, 2022 | 117.00 | 117.00 | 114.80 | 114.80 | 114.40 | 1,215,778 |
| Apr 27, 2022 | 116.20 | 116.40 | 114.20 | 115.00 | 114.60 | 1,897,596 |
| Apr 26, 2022 | 115.40 | 116.00 | 114.60 | 114.80 | 114.40 | 1,012,998 |
| Apr 25, 2022 | 113.80 | 115.00 | 112.00 | 115.00 | 114.60 | 1,955,877 |
| Apr 22, 2022 | 114.00 | 116.20 | 114.00 | 114.80 | 114.40 | 1,608,580 |
| Apr 21, 2022 | 114.80 | 116.40 | 114.80 | 114.80 | 114.40 | 1,340,793 |
| Apr 20, 2022 | 116.20 | 116.80 | 114.20 | 114.80 | 114.40 | 1,739,577 |
| Apr 19, 2022 | 116.60 | 117.80 | 115.40 | 115.80 | 115.40 | 1,541,995 |
| Apr 14, 2022 | 114.40 | 117.00 | 114.40 | 115.60 | 115.20 | 1,027,472 |
| Apr 14, 2022 | 0.375 Dividend | |||||
| Apr 13, 2022 | 115.80 | 116.20 | 114.80 | 116.20 | 115.42 | 1,146,023 |
| Apr 13, 2022 | 0.375 Dividend | |||||
| Apr 12, 2022 | 116.00 | 116.79 | 115.00 | 115.00 | 113.86 | 1,130,367 |
| Apr 11, 2022 | 117.40 | 117.97 | 116.60 | 117.20 | 116.04 | 1,215,648 |
| Apr 08, 2022 | 116.60 | 117.40 | 115.70 | 116.80 | 115.64 | 1,086,136 |
| Apr 07, 2022 | 115.60 | 116.00 | 115.00 | 116.00 | 114.85 | 909,683 |
| Apr 06, 2022 | 116.00 | 116.64 | 114.80 | 115.40 | 114.25 | 1,437,784 |
| Apr 05, 2022 | 115.00 | 116.60 | 114.80 | 116.00 | 114.85 | 1,579,264 |
| Apr 04, 2022 | 116.40 | 117.00 | 114.80 | 115.40 | 114.25 | 1,850,334 |
| Apr 01, 2022 | 116.20 | 116.80 | 115.11 | 116.60 | 115.44 | 1,677,242 |
| Mar 31, 2022 | 115.40 | 116.80 | 115.00 | 115.40 | 114.25 | 1,436,546 |
| Mar 30, 2022 | 116.40 | 117.20 | 114.80 | 116.80 | 115.64 | 1,395,349 |
| Mar 29, 2022 | 116.60 | 118.40 | 115.62 | 117.00 | 115.84 | 1,881,587 |
| Mar 28, 2022 | 115.80 | 117.00 | 115.00 | 116.60 | 115.44 | 1,107,778 |
| Mar 25, 2022 | 115.20 | 116.32 | 114.61 | 115.60 | 114.45 | 4,962,288 |
| Mar 24, 2022 | 115.20 | 115.25 | 114.63 | 115.00 | 113.86 | 2,046,529 |
| Mar 23, 2022 | 115.00 | 116.80 | 114.60 | 115.00 | 113.86 | 2,049,700 |
| Mar 22, 2022 | 115.60 | 118.80 | 115.40 | 116.40 | 115.24 | 2,581,857 |
| Mar 21, 2022 | 115.80 | 115.96 | 114.49 | 115.80 | 114.65 | 1,466,656 |
| Mar 18, 2022 | 114.00 | 115.82 | 112.06 | 115.80 | 114.65 | 4,103,450 |
| Mar 17, 2022 | 113.00 | 113.80 | 111.00 | 112.60 | 111.48 | 1,707,177 |
| Mar 16, 2022 | 112.00 | 114.55 | 111.60 | 112.20 | 111.08 | 2,664,908 |
| Mar 15, 2022 | 114.00 | 114.60 | 111.40 | 112.60 | 111.48 | 1,795,112 |
| Mar 14, 2022 | 110.80 | 114.60 | 110.00 | 114.00 | 112.87 | 1,911,393 |
| Mar 11, 2022 | 111.00 | 111.20 | 109.40 | 110.20 | 109.10 | 3,613,837 |
| Mar 10, 2022 | 109.80 | 110.49 | 108.86 | 110.00 | 108.91 | 1,162,060 |
| Mar 10, 2022 | 0.375 Dividend | |||||
| Mar 09, 2022 | 109.60 | 111.19 | 109.60 | 110.00 | 108.54 | 3,153,068 |
| Mar 08, 2022 | 105.00 | 109.60 | 105.00 | 109.00 | 107.55 | 1,446,525 |
| Mar 07, 2022 | 106.00 | 108.40 | 103.00 | 107.60 | 106.17 | 2,121,621 |
| Mar 04, 2022 | 108.40 | 110.17 | 105.00 | 108.80 | 107.35 | 2,956,175 |
| Mar 03, 2022 | 110.20 | 110.60 | 108.20 | 108.40 | 106.96 | 2,040,259 |
| Mar 02, 2022 | 108.80 | 112.51 | 108.22 | 110.20 | 108.73 | 1,939,278 |
| Mar 01, 2022 | 108.80 | 110.20 | 108.00 | 108.40 | 106.96 | 1,772,874 |
| Feb 28, 2022 | 108.80 | 108.80 | 105.27 | 108.80 | 107.35 | 2,180,101 |
| Feb 25, 2022 | 106.00 | 108.60 | 105.80 | 106.60 | 105.18 | 3,686,736 |
| Feb 24, 2022 | 103.00 | 106.00 | 102.00 | 105.80 | 104.39 | 2,481,451 |
| Feb 23, 2022 | 106.60 | 107.40 | 104.60 | 104.60 | 103.21 | 1,637,161 |
| Feb 22, 2022 | 106.80 | 107.00 | 103.40 | 106.40 | 104.98 | 2,047,252 |
| Feb 21, 2022 | 108.40 | 109.80 | 106.20 | 106.80 | 105.38 | 1,310,052 |
| Feb 18, 2022 | 110.00 | 110.40 | 107.80 | 108.60 | 107.15 | 3,065,677 |
| Feb 17, 2022 | 111.40 | 111.80 | 109.60 | 109.80 | 108.34 | 1,508,744 |
| Feb 16, 2022 | 109.00 | 111.40 | 109.00 | 111.40 | 109.92 | 2,019,103 |
| Feb 15, 2022 | 112.00 | 112.40 | 108.80 | 110.80 | 109.32 | 2,027,708 |
| Feb 14, 2022 | 112.20 | 113.20 | 110.20 | 111.80 | 110.31 | 1,503,824 |
| Feb 11, 2022 | 112.00 | 114.00 | 110.65 | 113.20 | 111.69 | 1,681,079 |
| Feb 10, 2022 | 110.40 | 112.80 | 110.00 | 112.40 | 110.90 | 3,610,023 |
| Feb 10, 2022 | 0.375 Dividend | |||||
| Feb 09, 2022 | 109.20 | 110.60 | 108.40 | 110.00 | 108.17 | 3,677,676 |
| Feb 08, 2022 | 113.00 | 113.60 | 109.20 | 109.20 | 107.38 | 2,554,852 |
| Feb 07, 2022 | 114.40 | 114.80 | 112.07 | 113.20 | 111.31 | 1,690,302 |
| Feb 04, 2022 | 114.80 | 115.40 | 113.80 | 114.80 | 112.89 | 2,915,340 |
| Feb 03, 2022 | - | - | - | - | - | - |
| Feb 02, 2022 | - | - | - | - | - | - |
| Feb 01, 2022 | 116.20 | 117.00 | 114.60 | 115.20 | 113.28 | 2,152,802 |
| Jan 31, 2022 | - | - | - | - | - | - |
| Jan 28, 2022 | 116.00 | 118.60 | 113.40 | 115.80 | 113.87 | 13,533,588 |
| Jan 27, 2022 | 114.80 | 117.80 | 114.40 | 115.80 | 113.87 | 1,928,401 |
| Jan 26, 2022 | 115.20 | 117.76 | 114.33 | 115.00 | 113.08 | 2,146,826 |
| Jan 25, 2022 | 112.80 | 118.20 | 112.26 | 115.00 | 113.08 | 3,508,846 |
| Jan 24, 2022 | 115.00 | 117.76 | 111.96 | 112.80 | 110.92 | 3,004,154 |
| Jan 21, 2022 | 112.60 | 115.80 | 112.44 | 115.00 | 113.08 | 2,325,701 |
| Jan 20, 2022 | 111.40 | 114.20 | 111.11 | 112.80 | 110.92 | 1,499,412 |
| Jan 19, 2022 | 111.00 | 112.00 | 110.46 | 112.00 | 110.13 | 1,611,277 |
| Jan 18, 2022 | 110.80 | 112.60 | 110.80 | 110.80 | 108.95 | 2,103,200 |
| Jan 17, 2022 | 107.40 | 111.40 | 107.40 | 111.00 | 109.15 | 2,510,173 |
| Jan 14, 2022 | 106.80 | 108.00 | 106.56 | 107.40 | 105.61 | 1,874,076 |
| Jan 13, 2022 | 106.40 | 107.00 | 106.20 | 106.80 | 105.02 | 860,120 |
| Jan 13, 2022 | 0.375 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
